KissMeData/136540/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13360	-250	5	-1.84	344366320	25695	52.35	13600	13690	13280	17690	9530	13610	13402.27	4.57	3635	13943	13776	13613	13446	13283	13860	13530	69	4080	500	10070	10	1	13864162	1852	9.60	0.99	12	0.19	1391.00	13477.00	16000	20230209	-16.50	11220	20230726	19.07	16000	-16.50	20230209	11220	19.07	20230726	16000	-16.50	20230209	11220	19.07	20230726	0.55	N	136540	500	69 억	633076	N	N	62	N	N
3	20230831	151053	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13400	-210	5	-1.54	319524290	23835	48.56	13600	13690	13280	17690	9530	13610	13405.68	4.57	3392	13943	13776	13613	13446	13283	13860	13530	69	4080	500	10070	10	1	13864162	1858	9.63	0.99	12	0.17	1391.00	13477.00	16000	20230209	-16.25	11220	20230726	19.43	16000	-16.25	20230209	11220	19.43	20230726	16000	-16.25	20230209	11220	19.43	20230726	0.55	N	136540	500	69 억	633076	N	N	25	N	N
4	20230831	141157	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13450	-160	5	-1.18	276431710	20615	42.00	13600	13690	13280	17690	9530	13610	13409.25	4.57	4016	13943	13776	13613	13446	13283	13860	13530	69	4080	500	10070	10	1	13864162	1865	9.67	1.00	12	0.15	1391.00	13477.00	16000	20230209	-15.94	11220	20230726	19.88	16000	-15.94	20230209	11220	19.88	20230726	16000	-15.94	20230209	11220	19.88	20230726	0.55	N	136540	500	69 억	633076	N	N	25	N	N
5	20230831	131126	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13350	-260	5	-1.91	236894220	17666	35.99	13600	13690	13280	17690	9530	13610	13409.61	4.57	3550	13943	13776	13613	13446	13283	13860	13530	69	4080	500	10070	10	1	13864162	1851	9.60	0.99	12	0.13	1391.00	13477.00	16000	20230209	-16.56	11220	20230726	18.98	16000	-16.56	20230209	11220	18.98	20230726	16000	-16.56	20230209	11220	18.98	20230726	0.55	N	136540	500	69 억	633076	N	N	25	N	N
6	20230831	121153	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13380	-230	5	-1.69	214051460	15954	32.50	13600	13690	13280	17690	9530	13610	13416.79	4.57	3170	13943	13776	13613	13446	13283	13860	13530	69	4080	500	10070	10	1	13864162	1855	9.62	0.99	12	0.12	1391.00	13477.00	16000	20230209	-16.38	11220	20230726	19.25	16000	-16.38	20230209	11220	19.25	20230726	16000	-16.38	20230209	11220	19.25	20230726	0.55	N	136540	500	69 억	633076	N	N	25	N	N
7	20230831	111632	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13370	-240	5	-1.76	189996340	14158	28.84	13600	13690	13280	17690	9530	13610	13419.72	4.57	2061	13943	13776	13613	13446	13283	13860	13530	69	4080	500	10070	10	1	13864162	1854	9.61	0.99	12	0.10	1391.00	13477.00	16000	20230209	-16.44	11220	20230726	19.16	16000	-16.44	20230209	11220	19.16	20230726	16000	-16.44	20230209	11220	19.16	20230726	0.55	N	136540	500	69 억	633076	N	N	25	N	N
8	20230831	101246	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13340	-270	5	-1.98	99480020	7373	15.02	13600	13690	13340	17690	9530	13610	13492.48	4.57	-837	13943	13776	13613	13446	13283	13860	13530	69	4080	500	10070	10	1	13864162	1849	9.59	0.99	12	0.05	1391.00	13477.00	16000	20230209	-16.62	11220	20230726	18.89	16000	-16.62	20230209	11220	18.89	20230726	16000	-16.62	20230209	11220	18.89	20230726	0.55	N	136540	500	69 억	633076	N	N	25	N	N
9	20230831	091110	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13620	10	2	0.07	9633560	708	1.44	13600	13690	13500	17690	9530	13610	13606.72	4.57	-120	13943	13776	13613	13446	13283	13860	13530	69	4080	500	10070	10	1	13864162	1888	9.79	1.01	12	0.01	1391.00	13477.00	16000	20230209	-14.88	11220	20230726	21.39	16000	-14.88	20230209	11220	21.39	20230726	16000	-14.88	20230209	11220	21.39	20230726	0.55	N	136540	500	69 억	633076	N	N	25	N	N
10	20230830	160843	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13610	170	2	1.26	662200500	48761	135.55	13500	13780	13450	17470	9410	13440	13580.50	4.46	15427	13680	13560	13340	13220	13000	13620	13280	69	4030	500	9940	10	1	13864162	1887	9.78	1.01	12	0.35	1391.00	13477.00	16000	20230209	-14.94	11220	20230726	21.30	16000	-14.94	20230209	11220	21.30	20230726	16000	-14.94	20230209	11220	21.30	20230726	0.54	N	136540	500	69 억	617773	N	N	25	N	N
11	20230830	151029	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13560	120	2	0.89	646692880	47620	132.38	13500	13780	13450	17470	9410	13440	13580.28	4.46	14963	13680	13560	13340	13220	13000	13620	13280	69	4030	500	9940	10	1	13864162	1880	9.75	1.01	12	0.34	1391.00	13477.00	16000	20230209	-15.25	11220	20230726	20.86	16000	-15.25	20230209	11220	20.86	20230726	16000	-15.25	20230209	11220	20.86	20230726	0.54	N	136540	500	69 억	617773	N	N	33	N	N
12	20230830	141120	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13600	160	2	1.19	589658800	43421	120.70	13500	13780	13450	17470	9410	13440	13580.04	4.46	14458	13680	13560	13340	13220	13000	13620	13280	69	4030	500	9940	10	1	13864162	1886	9.78	1.01	12	0.31	1391.00	13477.00	16000	20230209	-15.00	11220	20230726	21.21	16000	-15.00	20230209	11220	21.21	20230726	16000	-15.00	20230209	11220	21.21	20230726	0.54	N	136540	500	69 억	617773	N	N	33	N	N
13	20230830	131106	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13560	120	2	0.89	510662420	37603	104.53	13500	13780	13450	17470	9410	13440	13580.36	4.46	13420	13680	13560	13340	13220	13000	13620	13280	69	4030	500	9940	10	1	13864162	1880	9.75	1.01	12	0.27	1391.00	13477.00	16000	20230209	-15.25	11220	20230726	20.86	16000	-15.25	20230209	11220	20.86	20230726	16000	-15.25	20230209	11220	20.86	20230726	0.54	N	136540	500	69 억	617773	N	N	33	N	N
14	20230830	121120	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13540	100	2	0.74	478855620	35257	98.01	13500	13780	13450	17470	9410	13440	13581.86	4.46	12440	13680	13560	13340	13220	13000	13620	13280	69	4030	500	9940	10	1	13864162	1877	9.73	1.00	12	0.25	1391.00	13477.00	16000	20230209	-15.38	11220	20230726	20.68	16000	-15.38	20230209	11220	20.68	20230726	16000	-15.38	20230209	11220	20.68	20230726	0.54	N	136540	500	69 억	617773	N	N	33	N	N
15	20230830	111615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13560	120	2	0.89	425516270	31328	87.09	13500	13780	13450	17470	9410	13440	13582.62	4.46	10414	13680	13560	13340	13220	13000	13620	13280	69	4030	500	9940	10	1	13864162	1880	9.75	1.01	12	0.23	1391.00	13477.00	16000	20230209	-15.25	11220	20230726	20.86	16000	-15.25	20230209	11220	20.86	20230726	16000	-15.25	20230209	11220	20.86	20230726	0.54	N	136540	500	69 억	617773	N	N	33	N	N
16	20230830	101154	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13670	230	2	1.71	331451220	24404	67.84	13500	13780	13450	17470	9410	13440	13581.84	4.46	8186	13680	13560	13340	13220	13000	13620	13280	69	4030	500	9940	10	1	13864162	1895	9.83	1.01	12	0.18	1391.00	13477.00	16000	20230209	-14.56	11220	20230726	21.84	16000	-14.56	20230209	11220	21.84	20230726	16000	-14.56	20230209	11220	21.84	20230726	0.54	N	136540	500	69 억	617773	N	N	33	N	N
17	20230830	091052	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13530	90	2	0.67	38008680	2819	7.84	13500	13530	13450	17470	9410	13440	13483.04	4.46	1338	13680	13560	13340	13220	13000	13620	13280	69	4030	500	9940	10	1	13864162	1876	9.73	1.00	12	0.02	1391.00	13477.00	16000	20230209	-15.44	11220	20230726	20.59	16000	-15.44	20230209	11220	20.59	20230726	16000	-15.44	20230209	11220	20.59	20230726	0.54	N	136540	500	69 억	617773	N	N	33	N	N
18	20230829	160839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13440	200	2	1.51	478544040	35839	64.60	13240	13460	13120	17210	9270	13240	13351.76	4.34	15648	13540	13390	13170	13020	12800	13465	13095	69	3970	500	9790	10	1	13864162	1863	9.66	1.00	12	0.26	1391.00	13477.00	16000	20230209	-16.00	11220	20230726	19.79	16000	-16.00	20230209	11220	19.79	20230726	16000	-16.00	20230209	11220	19.79	20230726	0.55	N	136540	500	69 억	602125	N	N	33	N	N
19	20230829	151038	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13430	190	2	1.44	435021190	32599	58.76	13240	13450	13120	17210	9270	13240	13344.62	4.34	15124	13540	13390	13170	13020	12800	13465	13095	69	3970	500	9790	10	1	13864162	1862	9.65	1.00	12	0.24	1391.00	13477.00	16000	20230209	-16.06	11220	20230726	19.70	16000	-16.06	20230209	11220	19.70	20230726	16000	-16.06	20230209	11220	19.70	20230726	0.55	N	136540	500	69 억	602125	N	N	0	N	N
20	20230829	141154	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13380	140	2	1.06	343719390	25796	46.50	13240	13420	13120	17210	9270	13240	13324.52	4.34	12406	13540	13390	13170	13020	12800	13465	13095	69	3970	500	9790	10	1	13864162	1855	9.62	0.99	12	0.19	1391.00	13477.00	16000	20230209	-16.38	11220	20230726	19.25	16000	-16.38	20230209	11220	19.25	20230726	16000	-16.38	20230209	11220	19.25	20230726	0.55	N	136540	500	69 억	602125	N	N	0	N	N
21	20230829	131105	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13400	160	2	1.21	292254120	21951	39.57	13240	13420	13120	17210	9270	13240	13313.93	4.34	10944	13540	13390	13170	13020	12800	13465	13095	69	3970	500	9790	10	1	13864162	1858	9.63	0.99	12	0.16	1391.00	13477.00	16000	20230209	-16.25	11220	20230726	19.43	16000	-16.25	20230209	11220	19.43	20230726	16000	-16.25	20230209	11220	19.43	20230726	0.55	N	136540	500	69 억	602125	N	N	0	N	N
22	20230829	121141	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13410	170	2	1.28	246400590	18530	33.40	13240	13420	13120	17210	9270	13240	13297.39	4.34	8872	13540	13390	13170	13020	12800	13465	13095	69	3970	500	9790	10	1	13864162	1859	9.64	1.00	12	0.13	1391.00	13477.00	16000	20230209	-16.19	11220	20230726	19.52	16000	-16.19	20230209	11220	19.52	20230726	16000	-16.19	20230209	11220	19.52	20230726	0.55	N	136540	500	69 억	602125	N	N	0	N	N
23	20230829	111822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13370	130	2	0.98	168204570	12687	22.87	13240	13370	13120	17210	9270	13240	13258.03	4.34	6177	13540	13390	13170	13020	12800	13465	13095	69	3970	500	9790	10	1	13864162	1854	9.61	0.99	12	0.09	1391.00	13477.00	16000	20230209	-16.44	11220	20230726	19.16	16000	-16.44	20230209	11220	19.16	20230726	16000	-16.44	20230209	11220	19.16	20230726	0.55	N	136540	500	69 억	602125	N	N	0	N	N
24	20230829	101243	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13220	-20	5	-0.15	58899820	4457	8.03	13240	13290	13120	17210	9270	13240	13215.13	4.34	947	13540	13390	13170	13020	12800	13465	13095	69	3970	500	9790	10	1	13864162	1833	9.50	0.98	12	0.03	1391.00	13477.00	16000	20230209	-17.38	11220	20230726	17.83	16000	-17.38	20230209	11220	17.83	20230726	16000	-17.38	20230209	11220	17.83	20230726	0.55	N	136540	500	69 억	602125	N	N	0	N	N
25	20230829	090824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13200	-40	5	-0.30	20410460	1549	2.79	13240	13280	13120	17210	9270	13240	13176.54	4.34	28	13540	13390	13170	13020	12800	13465	13095	69	3970	500	9790	10	1	13864162	1830	9.49	0.98	12	0.01	1391.00	13477.00	16000	20230209	-17.50	11220	20230726	17.65	16000	-17.50	20230209	11220	17.65	20230726	16000	-17.50	20230209	11220	17.65	20230726	0.55	N	136540	500	69 억	602125	N	N	0	N	N
26	20230828	160814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13240	220	2	1.69	731276660	55385	137.78	13110	13320	12950	16920	9120	13020	13203.51	4.27	9213	13306	13162	12936	12792	12566	13235	12865	69	3900	500	9630	10	1	13864162	1836	9.52	0.98	12	0.40	1391.00	13477.00	16000	20230209	-17.25	11220	20230726	18.00	16000	-17.25	20230209	11220	18.00	20230726	16000	-17.25	20230209	11220	18.00	20230726	0.55	N	136540	500	69 억	591547	N	N	8	N	N
27	20230828	150823	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13240	220	2	1.69	710983520	53852	133.97	13110	13320	12950	16920	9120	13020	13202.55	4.27	9297	13306	13162	12936	12792	12566	13235	12865	69	3900	500	9630	10	1	13864162	1836	9.52	0.98	12	0.39	1391.00	13477.00	16000	20230209	-17.25	11220	20230726	18.00	16000	-17.25	20230209	11220	18.00	20230726	16000	-17.25	20230209	11220	18.00	20230726	0.55	N	136540	500	69 억	591547	N	N	8	N	N
28	20230828	140825	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13250	230	2	1.77	607082220	46015	114.47	13110	13320	12950	16920	9120	13020	13193.14	4.27	8337	13306	13162	12936	12792	12566	13235	12865	69	3900	500	9630	10	1	13864162	1837	9.53	0.98	12	0.33	1391.00	13477.00	16000	20230209	-17.19	11220	20230726	18.09	16000	-17.19	20230209	11220	18.09	20230726	16000	-17.19	20230209	11220	18.09	20230726	0.55	N	136540	500	69 억	591547	N	N	8	N	N
29	20230828	130831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13220	200	2	1.54	537176010	40720	101.30	13110	13320	12950	16920	9120	13020	13191.95	4.27	8473	13306	13162	12936	12792	12566	13235	12865	69	3900	500	9630	10	1	13864162	1833	9.50	0.98	12	0.29	1391.00	13477.00	16000	20230209	-17.38	11220	20230726	17.83	16000	-17.38	20230209	11220	17.83	20230726	16000	-17.38	20230209	11220	17.83	20230726	0.55	N	136540	500	69 억	591547	N	N	8	N	N
30	20230828	120824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13230	210	2	1.61	509896670	38654	96.16	13110	13320	12950	16920	9120	13020	13191.30	4.27	7709	13306	13162	12936	12792	12566	13235	12865	69	3900	500	9630	10	1	13864162	1834	9.51	0.98	12	0.28	1391.00	13477.00	16000	20230209	-17.31	11220	20230726	17.91	16000	-17.31	20230209	11220	17.91	20230726	16000	-17.31	20230209	11220	17.91	20230726	0.55	N	136540	500	69 억	591547	N	N	8	N	N
31	20230828	110819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13250	230	2	1.77	442650860	33561	83.49	13110	13320	12950	16920	9120	13020	13189.44	4.27	6914	13306	13162	12936	12792	12566	13235	12865	69	3900	500	9630	10	1	13864162	1837	9.53	0.98	12	0.24	1391.00	13477.00	16000	20230209	-17.19	11220	20230726	18.09	16000	-17.19	20230209	11220	18.09	20230726	16000	-17.19	20230209	11220	18.09	20230726	0.55	N	136540	500	69 억	591547	N	N	8	N	N
32	20230828	100811	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13100	80	2	0.61	206422530	15730	39.13	13110	13230	12950	16920	9120	13020	13122.86	4.27	3098	13306	13162	12936	12792	12566	13235	12865	69	3900	500	9630	10	1	13864162	1816	9.42	0.97	12	0.11	1391.00	13477.00	16000	20230209	-18.12	11220	20230726	16.76	16000	-18.12	20230209	11220	16.76	20230726	16000	-18.12	20230209	11220	16.76	20230726	0.55	N	136540	500	69 억	591547	N	N	8	N	N
33	20230828	090825	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13040	20	2	0.15	28267570	2172	5.40	13110	13110	12950	16920	9120	13020	13014.53	4.27	-1024	13306	13162	12936	12792	12566	13235	12865	69	3900	500	9630	10	1	13864162	1808	9.37	0.97	12	0.02	1391.00	13477.00	16000	20230209	-18.50	11220	20230726	16.22	16000	-18.50	20230209	11220	16.22	20230726	16000	-18.50	20230209	11220	16.22	20230726	0.55	N	136540	500	69 억	591547	N	N	8	N	N
34	20230825	160819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13020	190	2	1.48	520283280	40183	149.58	12830	13080	12710	16670	8990	12830	12947.84	4.19	9986	13103	12966	12853	12716	12603	12910	12660	69	3840	500	9490	10	1	13864162	1805	9.36	0.97	12	0.29	1391.00	13477.00	16000	20230209	-18.62	11220	20230726	16.04	16000	-18.62	20230209	11220	16.04	20230726	16000	-18.62	20230209	11220	16.04	20230726	0.52	N	136540	500	69 억	581588	N	N	8	N	N
35	20230825	150822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12970	140	2	1.09	505314930	39032	145.30	12830	13080	12710	16670	8990	12830	12946.18	4.19	9749	13103	12966	12853	12716	12603	12910	12660	69	3840	500	9490	10	1	13864162	1798	9.32	0.96	12	0.28	1391.00	13477.00	16000	20230209	-18.94	11220	20230726	15.60	16000	-18.94	20230209	11220	15.60	20230726	16000	-18.94	20230209	11220	15.60	20230726	0.52	N	136540	500	69 억	581588	N	N	6	N	N
36	20230825	140821	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12960	130	2	1.01	464791310	35902	133.65	12830	13080	12710	16670	8990	12830	12946.12	4.19	8932	13103	12966	12853	12716	12603	12910	12660	69	3840	500	9490	10	1	13864162	1797	9.32	0.96	12	0.26	1391.00	13477.00	16000	20230209	-19.00	11220	20230726	15.51	16000	-19.00	20230209	11220	15.51	20230726	16000	-19.00	20230209	11220	15.51	20230726	0.52	N	136540	500	69 억	581588	N	N	6	N	N
37	20230825	130816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13040	210	2	1.64	398662010	30819	114.73	12830	13080	12710	16670	8990	12830	12935.60	4.19	9157	13103	12966	12853	12716	12603	12910	12660	69	3840	500	9490	10	1	13864162	1808	9.37	0.97	12	0.22	1391.00	13477.00	16000	20230209	-18.50	11220	20230726	16.22	16000	-18.50	20230209	11220	16.22	20230726	16000	-18.50	20230209	11220	16.22	20230726	0.52	N	136540	500	69 억	581588	N	N	6	N	N
38	20230825	120817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13050	220	2	1.71	352415260	27270	101.52	12830	13080	12710	16670	8990	12830	12923.19	4.19	8021	13103	12966	12853	12716	12603	12910	12660	69	3840	500	9490	10	1	13864162	1809	9.38	0.97	12	0.20	1391.00	13477.00	16000	20230209	-18.44	11220	20230726	16.31	16000	-18.44	20230209	11220	16.31	20230726	16000	-18.44	20230209	11220	16.31	20230726	0.52	N	136540	500	69 억	581588	N	N	6	N	N
39	20230825	110819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12970	140	2	1.09	253364030	19667	73.21	12830	13000	12710	16670	8990	12830	12882.70	4.19	5300	13103	12966	12853	12716	12603	12910	12660	69	3840	500	9490	10	1	13864162	1798	9.32	0.96	12	0.14	1391.00	13477.00	16000	20230209	-18.94	11220	20230726	15.60	16000	-18.94	20230209	11220	15.60	20230726	16000	-18.94	20230209	11220	15.60	20230726	0.52	N	136540	500	69 억	581588	N	N	6	N	N
40	20230825	100820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12990	160	2	1.25	193441830	15032	55.96	12830	13000	12710	16670	8990	12830	12868.67	4.19	3926	13103	12966	12853	12716	12603	12910	12660	69	3840	500	9490	10	1	13864162	1801	9.34	0.96	12	0.11	1391.00	13477.00	16000	20230209	-18.81	11220	20230726	15.78	16000	-18.81	20230209	11220	15.78	20230726	16000	-18.81	20230209	11220	15.78	20230726	0.52	N	136540	500	69 억	581588	N	N	6	N	N
41	20230825	090817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	30	2	0.23	41071110	3202	11.92	12830	12880	12780	16670	8990	12830	12826.70	4.19	146	13103	12966	12853	12716	12603	12910	12660	69	3840	500	9490	10	1	13864162	1783	9.25	0.95	12	0.02	1391.00	13477.00	16000	20230209	-19.62	11220	20230726	14.62	16000	-19.62	20230209	11220	14.62	20230726	16000	-19.62	20230209	11220	14.62	20230726	0.52	N	136540	500	69 억	581588	N	N	6	N	N
42	20230824	160811	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12830	-40	5	-0.31	339632230	26412	87.05	12850	12990	12740	16730	9010	12870	12859.01	4.11	11442	13110	12990	12750	12630	12390	13050	12690	69	3860	500	9520	10	1	13864162	1779	9.22	0.95	12	0.19	1391.00	13477.00	16000	20230209	-19.81	11220	20230726	14.35	16000	-19.81	20230209	11220	14.35	20230726	16000	-19.81	20230209	11220	14.35	20230726	0.54	N	136540	500	69 억	570077	N	N	6	N	N
43	20230824	150810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12820	-50	5	-0.39	327820970	25491	84.02	12850	12990	12740	16730	9010	12870	12860.26	4.11	10640	13110	12990	12750	12630	12390	13050	12690	69	3860	500	9520	10	1	13864162	1777	9.22	0.95	12	0.18	1391.00	13477.00	16000	20230209	-19.88	11220	20230726	14.26	16000	-19.88	20230209	11220	14.26	20230726	16000	-19.88	20230209	11220	14.26	20230726	0.54	N	136540	500	69 억	570077	N	N	9	N	N
44	20230824	140812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12790	-80	5	-0.62	304611780	23677	78.04	12850	12990	12740	16730	9010	12870	12865.30	4.11	9711	13110	12990	12750	12630	12390	13050	12690	69	3860	500	9520	10	1	13864162	1773	9.19	0.95	12	0.17	1391.00	13477.00	16000	20230209	-20.06	11220	20230726	13.99	16000	-20.06	20230209	11220	13.99	20230726	16000	-20.06	20230209	11220	13.99	20230726	0.54	N	136540	500	69 억	570077	N	N	9	N	N
45	20230824	130815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12790	-80	5	-0.62	253880360	19714	64.97	12850	12990	12770	16730	9010	12870	12878.18	4.11	8605	13110	12990	12750	12630	12390	13050	12690	69	3860	500	9520	10	1	13864162	1773	9.19	0.95	12	0.14	1391.00	13477.00	16000	20230209	-20.06	11220	20230726	13.99	16000	-20.06	20230209	11220	13.99	20230726	16000	-20.06	20230209	11220	13.99	20230726	0.54	N	136540	500	69 억	570077	N	N	9	N	N
46	20230824	120818	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12870	0	3	0.00	219459370	17030	56.13	12850	12990	12770	16730	9010	12870	12886.65	4.11	7622	13110	12990	12750	12630	12390	13050	12690	69	3860	500	9520	10	1	13864162	1784	9.25	0.95	12	0.12	1391.00	13477.00	16000	20230209	-19.56	11220	20230726	14.71	16000	-19.56	20230209	11220	14.71	20230726	16000	-19.56	20230209	11220	14.71	20230726	0.54	N	136540	500	69 억	570077	N	N	9	N	N
47	20230824	110815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12920	50	2	0.39	188598650	14640	48.25	12850	12990	12770	16730	9010	12870	12882.44	4.11	6732	13110	12990	12750	12630	12390	13050	12690	69	3860	500	9520	10	1	13864162	1791	9.29	0.96	12	0.11	1391.00	13477.00	16000	20230209	-19.25	11220	20230726	15.15	16000	-19.25	20230209	11220	15.15	20230726	16000	-19.25	20230209	11220	15.15	20230726	0.54	N	136540	500	69 억	570077	N	N	9	N	N
48	20230824	100810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12940	70	2	0.54	95576450	7442	24.53	12850	12940	12770	16730	9010	12870	12842.78	4.11	4501	13110	12990	12750	12630	12390	13050	12690	69	3860	500	9520	10	1	13864162	1794	9.30	0.96	12	0.05	1391.00	13477.00	16000	20230209	-19.12	11220	20230726	15.33	16000	-19.12	20230209	11220	15.33	20230726	16000	-19.12	20230209	11220	15.33	20230726	0.54	N	136540	500	69 억	570077	N	N	9	N	N
49	20230824	090813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12790	-80	5	-0.62	14425850	1124	3.70	12850	12910	12770	16730	9010	12870	12833.81	4.11	152	13110	12990	12750	12630	12390	13050	12690	69	3860	500	9520	10	1	13864162	1773	9.19	0.95	12	0.01	1391.00	13477.00	16000	20230209	-20.06	11220	20230726	13.99	16000	-20.06	20230209	11220	13.99	20230726	16000	-20.06	20230209	11220	13.99	20230726	0.54	N	136540	500	69 억	570077	N	N	9	N	N
50	20230823	160809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12870	340	2	2.71	379457040	29751	212.84	12650	12870	12510	16280	8780	12530	12754.31	4.05	7603	12756	12642	12536	12422	12316	12590	12370	69	3750	500	9270	10	1	13864162	1784	9.25	0.95	12	0.21	1391.00	13477.00	16000	20230209	-19.56	11220	20230726	14.71	16000	-19.56	20230209	11220	14.71	20230726	16000	-19.56	20230209	11220	14.71	20230726	0.51	N	136540	500	69 억	561460	N	N	9	N	N
51	20230823	150809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12850	320	2	2.55	327664900	25723	184.02	12650	12850	12510	16280	8780	12530	12738.21	4.05	6057	12756	12642	12536	12422	12316	12590	12370	69	3750	500	9270	10	1	13864162	1782	9.24	0.95	12	0.19	1391.00	13477.00	16000	20230209	-19.69	11220	20230726	14.53	16000	-19.69	20230209	11220	14.53	20230726	16000	-19.69	20230209	11220	14.53	20230726	0.51	N	136540	500	69 억	561460	N	N	2	N	N
52	20230823	140816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12830	300	2	2.39	257951780	20285	145.12	12650	12850	12510	16280	8780	12530	12716.38	4.05	4545	12756	12642	12536	12422	12316	12590	12370	69	3750	500	9270	10	1	13864162	1779	9.22	0.95	12	0.15	1391.00	13477.00	16000	20230209	-19.81	11220	20230726	14.35	16000	-19.81	20230209	11220	14.35	20230726	16000	-19.81	20230209	11220	14.35	20230726	0.51	N	136540	500	69 억	561460	N	N	2	N	N
53	20230823	130807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12730	200	2	1.60	192162690	15141	108.32	12650	12800	12510	16280	8780	12530	12691.55	4.05	2643	12756	12642	12536	12422	12316	12590	12370	69	3750	500	9270	10	1	13864162	1765	9.15	0.94	12	0.11	1391.00	13477.00	16000	20230209	-20.44	11220	20230726	13.46	16000	-20.44	20230209	11220	13.46	20230726	16000	-20.44	20230209	11220	13.46	20230726	0.51	N	136540	500	69 억	561460	N	N	2	N	N
54	20230823	120814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12790	260	2	2.08	171203490	13498	96.57	12650	12800	12510	16280	8780	12530	12683.62	4.05	2514	12756	12642	12536	12422	12316	12590	12370	69	3750	500	9270	10	1	13864162	1773	9.19	0.95	12	0.10	1391.00	13477.00	16000	20230209	-20.06	11220	20230726	13.99	16000	-20.06	20230209	11220	13.99	20230726	16000	-20.06	20230209	11220	13.99	20230726	0.51	N	136540	500	69 억	561460	N	N	2	N	N
55	20230823	110808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12670	140	2	1.12	111259590	8803	62.98	12650	12780	12510	16280	8780	12530	12638.83	4.05	927	12756	12642	12536	12422	12316	12590	12370	69	3750	500	9270	10	1	13864162	1757	9.11	0.94	12	0.06	1391.00	13477.00	16000	20230209	-20.81	11220	20230726	12.92	16000	-20.81	20230209	11220	12.92	20230726	16000	-20.81	20230209	11220	12.92	20230726	0.51	N	136540	500	69 억	561460	N	N	2	N	N
56	20230823	100808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12560	30	2	0.24	33556570	2675	19.14	12650	12650	12510	16280	8780	12530	12544.51	4.05	-29	12756	12642	12536	12422	12316	12590	12370	69	3750	500	9270	10	1	13864162	1741	9.03	0.93	12	0.02	1391.00	13477.00	16000	20230209	-21.50	11220	20230726	11.94	16000	-21.50	20230209	11220	11.94	20230726	16000	-21.50	20230209	11220	11.94	20230726	0.51	N	136540	500	69 억	561460	N	N	2	N	N
57	20230823	090816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12570	40	2	0.32	5267520	417	2.98	12650	12650	12560	16280	8780	12530	12631.94	4.05	-68	12756	12642	12536	12422	12316	12590	12370	69	3750	500	9270	10	1	13864162	1743	9.04	0.93	12	0.00	1391.00	13477.00	16000	20230209	-21.44	11220	20230726	12.03	16000	-21.44	20230209	11220	12.03	20230726	16000	-21.44	20230209	11220	12.03	20230726	0.51	N	136540	500	69 억	561460	N	N	2	N	N
58	20230822	160805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12530	-50	5	-0.40	174899200	13948	82.60	12600	12650	12430	16350	8810	12580	12539.51	4.07	-3092	12980	12780	12670	12470	12360	12725	12415	69	3770	500	9300	10	1	13864162	1737	9.01	0.93	12	0.10	1391.00	13477.00	16000	20230209	-21.69	11220	20230726	11.68	16000	-21.69	20230209	11220	11.68	20230726	16000	-21.69	20230209	11220	11.68	20230726	0.51	N	136540	500	69 억	563829	N	N	2	N	N
59	20230822	150806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12500	-80	5	-0.64	144926130	11555	68.43	12600	12650	12430	16350	8810	12580	12542.29	4.07	-3016	12980	12780	12670	12470	12360	12725	12415	69	3770	500	9300	10	1	13864162	1733	8.99	0.93	12	0.08	1391.00	13477.00	16000	20230209	-21.88	11220	20230726	11.41	16000	-21.88	20230209	11220	11.41	20230726	16000	-21.88	20230209	11220	11.41	20230726	0.51	N	136540	500	69 억	563829	N	N	10	N	N
60	20230822	140807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12510	-70	5	-0.56	118993000	9481	56.14	12600	12650	12430	16350	8810	12580	12550.68	4.07	-2581	12980	12780	12670	12470	12360	12725	12415	69	3770	500	9300	10	1	13864162	1734	8.99	0.93	12	0.07	1391.00	13477.00	16000	20230209	-21.81	11220	20230726	11.50	16000	-21.81	20230209	11220	11.50	20230726	16000	-21.81	20230209	11220	11.50	20230726	0.51	N	136540	500	69 억	563829	N	N	10	N	N
61	20230822	130804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12520	-60	5	-0.48	110704300	8819	52.22	12600	12650	12430	16350	8810	12580	12552.93	4.07	-2248	12980	12780	12670	12470	12360	12725	12415	69	3770	500	9300	10	1	13864162	1736	9.00	0.93	12	0.06	1391.00	13477.00	16000	20230209	-21.75	11220	20230726	11.59	16000	-21.75	20230209	11220	11.59	20230726	16000	-21.75	20230209	11220	11.59	20230726	0.51	N	136540	500	69 억	563829	N	N	10	N	N
62	20230822	120752	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12520	-60	5	-0.48	107886110	8594	50.89	12600	12650	12430	16350	8810	12580	12553.65	4.07	-2170	12980	12780	12670	12470	12360	12725	12415	69	3770	500	9300	10	1	13864162	1736	9.00	0.93	12	0.06	1391.00	13477.00	16000	20230209	-21.75	11220	20230726	11.59	16000	-21.75	20230209	11220	11.59	20230726	16000	-21.75	20230209	11220	11.59	20230726	0.51	N	136540	500	69 억	563829	N	N	10	N	N
63	20230822	110804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12460	-120	5	-0.95	89114960	7089	41.98	12600	12650	12450	16350	8810	12580	12570.88	4.07	-2123	12980	12780	12670	12470	12360	12725	12415	69	3770	500	9300	10	1	13864162	1727	8.96	0.92	12	0.05	1391.00	13477.00	16000	20230209	-22.12	11220	20230726	11.05	16000	-22.12	20230209	11220	11.05	20230726	16000	-22.12	20230209	11220	11.05	20230726	0.51	N	136540	500	69 억	563829	N	N	10	N	N
64	20230822	100800	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12580	0	3	0.00	48464140	3845	22.77	12600	12650	12570	16350	8810	12580	12604.46	4.07	-971	12980	12780	12670	12470	12360	12725	12415	69	3770	500	9300	10	1	13864162	1744	9.04	0.93	12	0.03	1391.00	13477.00	16000	20230209	-21.38	11220	20230726	12.12	16000	-21.38	20230209	11220	12.12	20230726	16000	-21.38	20230209	11220	12.12	20230726	0.51	N	136540	500	69 억	563829	N	N	10	N	N
65	20230822	090803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12620	40	2	0.32	6071440	481	2.85	12600	12650	12600	16350	8810	12580	12622.54	4.07	-62	12980	12780	12670	12470	12360	12725	12415	69	3770	500	9300	10	1	13864162	1750	9.07	0.94	12	0.00	1391.00	13477.00	16000	20230209	-21.12	11220	20230726	12.48	16000	-21.12	20230209	11220	12.48	20230726	16000	-21.12	20230209	11220	12.48	20230726	0.51	N	136540	500	69 억	563829	N	N	10	N	N
66	20230821	160800	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12580	-150	5	-1.18	189075050	14887	66.14	12850	12870	12560	16540	8920	12730	12700.71	4.10	-5267	13030	12880	12640	12490	12250	12955	12565	69	3810	500	9420	10	1	13864162	1744	9.04	0.93	12	0.11	1391.00	13477.00	16000	20230209	-21.38	11220	20230726	12.12	16000	-21.38	20230209	11220	12.12	20230726	16000	-21.38	20230209	11220	12.12	20230726	0.49	N	136540	500	69 억	568378	N	N	10	N	N
67	20230821	150806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12580	-150	5	-1.18	170136630	13382	59.45	12850	12870	12560	16540	8920	12730	12713.84	4.10	-5157	13030	12880	12640	12490	12250	12955	12565	69	3810	500	9420	10	1	13864162	1744	9.04	0.93	12	0.10	1391.00	13477.00	16000	20230209	-21.38	11220	20230726	12.12	16000	-21.38	20230209	11220	12.12	20230726	16000	-21.38	20230209	11220	12.12	20230726	0.49	N	136540	500	69 억	568378	N	N	312	N	N
68	20230821	140803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12580	-150	5	-1.18	152525230	11982	53.23	12850	12870	12580	16540	8920	12730	12729.53	4.10	-4979	13030	12880	12640	12490	12250	12955	12565	69	3810	500	9420	10	1	13864162	1744	9.04	0.93	12	0.09	1391.00	13477.00	16000	20230209	-21.38	11220	20230726	12.12	16000	-21.38	20230209	11220	12.12	20230726	16000	-21.38	20230209	11220	12.12	20230726	0.49	N	136540	500	69 억	568378	N	N	312	N	N
69	20230821	130811	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12600	-130	5	-1.02	125328290	9823	43.64	12850	12870	12590	16540	8920	12730	12758.66	4.10	-4675	13030	12880	12640	12490	12250	12955	12565	69	3810	500	9420	10	1	13864162	1747	9.06	0.93	12	0.07	1391.00	13477.00	16000	20230209	-21.25	11220	20230726	12.30	16000	-21.25	20230209	11220	12.30	20230726	16000	-21.25	20230209	11220	12.30	20230726	0.49	N	136540	500	69 억	568378	N	N	312	N	N
70	20230821	120808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12660	-70	5	-0.55	110646030	8660	38.48	12850	12870	12650	16540	8920	12730	12776.68	4.10	-4169	13030	12880	12640	12490	12250	12955	12565	69	3810	500	9420	10	1	13864162	1755	9.10	0.94	12	0.06	1391.00	13477.00	16000	20230209	-20.88	11220	20230726	12.83	16000	-20.88	20230209	11220	12.83	20230726	16000	-20.88	20230209	11220	12.83	20230726	0.49	N	136540	500	69 억	568378	N	N	312	N	N
71	20230821	110802	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12670	-60	5	-0.47	99854940	7808	34.69	12850	12870	12670	16540	8920	12730	12788.80	4.10	-3733	13030	12880	12640	12490	12250	12955	12565	69	3810	500	9420	10	1	13864162	1757	9.11	0.94	12	0.06	1391.00	13477.00	16000	20230209	-20.81	11220	20230726	12.92	16000	-20.81	20230209	11220	12.92	20230726	16000	-20.81	20230209	11220	12.92	20230726	0.49	N	136540	500	69 억	568378	N	N	312	N	N
72	20230821	100800	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12810	80	2	0.63	62592120	4883	21.69	12850	12870	12730	16540	8920	12730	12818.37	4.10	-2407	13030	12880	12640	12490	12250	12955	12565	69	3810	500	9420	10	1	13864162	1776	9.21	0.95	12	0.04	1391.00	13477.00	16000	20230209	-19.94	11220	20230726	14.17	16000	-19.94	20230209	11220	14.17	20230726	16000	-19.94	20230209	11220	14.17	20230726	0.49	N	136540	500	69 억	568378	N	N	312	N	N
73	20230821	090808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12800	70	2	0.55	10370650	812	3.61	12850	12850	12730	16540	8920	12730	12771.74	4.10	-25	13030	12880	12640	12490	12250	12955	12565	69	3810	500	9420	10	1	13864162	1775	9.20	0.95	12	0.01	1391.00	13477.00	16000	20230209	-20.00	11220	20230726	14.08	16000	-20.00	20230209	11220	14.08	20230726	16000	-20.00	20230209	11220	14.08	20230726	0.49	N	136540	500	69 억	568378	N	N	312	N	N
74	20230818	160801	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12730	100	2	0.79	284739440	22458	90.08	12630	12790	12400	16410	8850	12630	12678.73	4.06	5446	12970	12800	12560	12390	12150	12680	12270	69	3780	500	9340	10	1	13864162	1765	9.15	0.94	12	0.16	1391.00	13477.00	16000	20230209	-20.44	11220	20230726	13.46	16000	-20.44	20230209	11220	13.46	20230726	16000	-20.44	20230209	11220	13.46	20230726	0.49	N	136540	500	69 억	562887	N	N	312	N	N
75	20230818	150753	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12780	150	2	1.19	272318060	21483	86.17	12630	12790	12400	16410	8850	12630	12675.98	4.06	5169	12970	12800	12560	12390	12150	12680	12270	69	3780	500	9340	10	1	13864162	1772	9.19	0.95	12	0.15	1391.00	13477.00	16000	20230209	-20.12	11220	20230726	13.90	16000	-20.12	20230209	11220	13.90	20230726	16000	-20.12	20230209	11220	13.90	20230726	0.49	N	136540	500	69 억	562887	N	N	6	N	N
76	20230818	140800	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12770	140	2	1.11	235708320	18617	74.67	12630	12790	12400	16410	8850	12630	12660.92	4.06	4611	12970	12800	12560	12390	12150	12680	12270	69	3780	500	9340	10	1	13864162	1770	9.18	0.95	12	0.13	1391.00	13477.00	16000	20230209	-20.19	11220	20230726	13.81	16000	-20.19	20230209	11220	13.81	20230726	16000	-20.19	20230209	11220	13.81	20230726	0.49	N	136540	500	69 억	562887	N	N	6	N	N
77	20230818	130753	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12780	150	2	1.19	196013440	15508	62.20	12630	12790	12400	16410	8850	12630	12639.50	4.06	4044	12970	12800	12560	12390	12150	12680	12270	69	3780	500	9340	10	1	13864162	1772	9.19	0.95	12	0.11	1391.00	13477.00	16000	20230209	-20.12	11220	20230726	13.90	16000	-20.12	20230209	11220	13.90	20230726	16000	-20.12	20230209	11220	13.90	20230726	0.49	N	136540	500	69 억	562887	N	N	6	N	N
78	20230818	120806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12720	90	2	0.71	143746360	11400	45.72	12630	12720	12400	16410	8850	12630	12609.33	4.06	2586	12970	12800	12560	12390	12150	12680	12270	69	3780	500	9340	10	1	13864162	1764	9.14	0.94	12	0.08	1391.00	13477.00	16000	20230209	-20.50	11220	20230726	13.37	16000	-20.50	20230209	11220	13.37	20230726	16000	-20.50	20230209	11220	13.37	20230726	0.49	N	136540	500	69 억	562887	N	N	6	N	N
79	20230818	110757	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12710	80	2	0.63	108834540	8652	34.70	12630	12710	12400	16410	8850	12630	12579.12	4.06	1550	12970	12800	12560	12390	12150	12680	12270	69	3780	500	9340	10	1	13864162	1762	9.14	0.94	12	0.06	1391.00	13477.00	16000	20230209	-20.56	11220	20230726	13.28	16000	-20.56	20230209	11220	13.28	20230726	16000	-20.56	20230209	11220	13.28	20230726	0.49	N	136540	500	69 억	562887	N	N	6	N	N
80	20230818	100801	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12510	-120	5	-0.95	47951560	3834	15.38	12630	12630	12400	16410	8850	12630	12506.93	4.06	12	12970	12800	12560	12390	12150	12680	12270	69	3780	500	9340	10	1	13864162	1734	8.99	0.93	12	0.03	1391.00	13477.00	16000	20230209	-21.81	11220	20230726	11.50	16000	-21.81	20230209	11220	11.50	20230726	16000	-21.81	20230209	11220	11.50	20230726	0.49	N	136540	500	69 억	562887	N	N	6	N	N
81	20230818	090804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12510	-120	5	-0.95	27820330	2225	8.92	12630	12630	12400	16410	8850	12630	12503.52	4.06	-494	12970	12800	12560	12390	12150	12680	12270	69	3780	500	9340	10	1	13864162	1734	8.99	0.93	12	0.02	1391.00	13477.00	16000	20230209	-21.81	11220	20230726	11.50	16000	-21.81	20230209	11220	11.50	20230726	16000	-21.81	20230209	11220	11.50	20230726	0.49	N	136540	500	69 억	562887	N	N	6	N	N
82	20230817	160800	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12630	-100	5	-0.79	310247810	24827	117.93	12730	12730	12320	16540	8920	12730	12496.38	4.09	-4836	12923	12826	12643	12546	12363	12875	12595	69	3810	500	9420	10	1	13864162	1751	9.08	0.94	12	0.18	1391.00	13477.00	16000	20230209	-21.06	11220	20230726	12.57	16000	-21.06	20230209	11220	12.57	20230726	16000	-21.06	20230209	11220	12.57	20230726	0.49	N	136540	500	69 억	567391	N	N	6	N	N
83	20230817	150806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12560	-170	5	-1.34	289625190	23186	110.14	12730	12730	12320	16540	8920	12730	12491.38	4.09	-5332	12923	12826	12643	12546	12363	12875	12595	69	3810	500	9420	10	1	13864162	1741	9.03	0.93	12	0.17	1391.00	13477.00	16000	20230209	-21.50	11220	20230726	11.94	16000	-21.50	20230209	11220	11.94	20230726	16000	-21.50	20230209	11220	11.94	20230726	0.49	N	136540	500	69 억	567391	N	N	1	N	N
84	20230817	140759	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12530	-200	5	-1.57	257868820	20664	98.16	12730	12730	12320	16540	8920	12730	12479.13	4.09	-4931	12923	12826	12643	12546	12363	12875	12595	69	3810	500	9420	10	1	13864162	1737	9.01	0.93	12	0.15	1391.00	13477.00	16000	20230209	-21.69	11220	20230726	11.68	16000	-21.69	20230209	11220	11.68	20230726	16000	-21.69	20230209	11220	11.68	20230726	0.49	N	136540	500	69 억	567391	N	N	1	N	N
85	20230817	130757	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12500	-230	5	-1.81	237864880	19068	90.58	12730	12730	12320	16540	8920	12730	12474.56	4.09	-4762	12923	12826	12643	12546	12363	12875	12595	69	3810	500	9420	10	1	13864162	1733	8.99	0.93	12	0.14	1391.00	13477.00	16000	20230209	-21.88	11220	20230726	11.41	16000	-21.88	20230209	11220	11.41	20230726	16000	-21.88	20230209	11220	11.41	20230726	0.49	N	136540	500	69 억	567391	N	N	1	N	N
86	20230817	120800	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12520	-210	5	-1.65	223988590	17959	85.31	12730	12730	12320	16540	8920	12730	12472.22	4.09	-4595	12923	12826	12643	12546	12363	12875	12595	69	3810	500	9420	10	1	13864162	1736	9.00	0.93	12	0.13	1391.00	13477.00	16000	20230209	-21.75	11220	20230726	11.59	16000	-21.75	20230209	11220	11.59	20230726	16000	-21.75	20230209	11220	11.59	20230726	0.49	N	136540	500	69 억	567391	N	N	1	N	N
87	20230817	110759	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12520	-210	5	-1.65	207125870	16611	78.90	12730	12730	12320	16540	8920	12730	12469.20	4.09	-4080	12923	12826	12643	12546	12363	12875	12595	69	3810	500	9420	10	1	13864162	1736	9.00	0.93	12	0.12	1391.00	13477.00	16000	20230209	-21.75	11220	20230726	11.59	16000	-21.75	20230209	11220	11.59	20230726	16000	-21.75	20230209	11220	11.59	20230726	0.49	N	136540	500	69 억	567391	N	N	1	N	N
88	20230817	100754	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12450	-280	5	-2.20	176398950	14150	67.21	12730	12730	12320	16540	8920	12730	12466.36	4.09	-3244	12923	12826	12643	12546	12363	12875	12595	69	3810	500	9420	10	1	13864162	1726	8.95	0.92	12	0.10	1391.00	13477.00	16000	20230209	-22.19	11220	20230726	10.96	16000	-22.19	20230209	11220	10.96	20230726	16000	-22.19	20230209	11220	10.96	20230726	0.49	N	136540	500	69 억	567391	N	N	1	N	N
89	20230817	090753	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12610	-120	5	-0.94	20741640	1637	7.78	12730	12730	12600	16540	8920	12730	12670.52	4.09	-717	12923	12826	12643	12546	12363	12875	12595	69	3810	500	9420	10	1	13864162	1748	9.07	0.94	12	0.01	1391.00	13477.00	16000	20230209	-21.19	11220	20230726	12.39	16000	-21.19	20230209	11220	12.39	20230726	16000	-21.19	20230209	11220	12.39	20230726	0.49	N	136540	500	69 억	567391	N	N	1	N	N
90	20230816	160759	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12730	50	2	0.39	264707860	20962	60.66	12510	12740	12460	16480	8880	12680	12627.99	4.05	6097	13106	12892	12746	12532	12386	12820	12460	69	3800	500	9380	10	1	13864162	1765	9.15	0.94	12	0.15	1391.00	13477.00	16000	20230209	-20.44	11220	20230726	13.46	16000	-20.44	20230209	11220	13.46	20230726	16000	-20.44	20230209	11220	13.46	20230726	0.52	N	136540	500	69 억	561294	N	N	1	N	N
91	20230816	150800	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12700	20	2	0.16	249380250	19755	57.17	12510	12710	12460	16480	8880	12680	12623.65	4.05	5804	13106	12892	12746	12532	12386	12820	12460	69	3800	500	9380	10	1	13864162	1761	9.13	0.94	12	0.14	1391.00	13477.00	16000	20230209	-20.62	11220	20230726	13.19	16000	-20.62	20230209	11220	13.19	20230726	16000	-20.62	20230209	11220	13.19	20230726	0.52	N	136540	500	69 억	561294	N	N	0	N	N
92	20230816	140758	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12690	10	2	0.08	202362170	16047	46.44	12510	12700	12460	16480	8880	12680	12610.59	4.05	3758	13106	12892	12746	12532	12386	12820	12460	69	3800	500	9380	10	1	13864162	1759	9.12	0.94	12	0.12	1391.00	13477.00	16000	20230209	-20.69	11220	20230726	13.10	16000	-20.69	20230209	11220	13.10	20230726	16000	-20.69	20230209	11220	13.10	20230726	0.52	N	136540	500	69 억	561294	N	N	0	N	N
93	20230816	130756	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12670	-10	5	-0.08	148629530	11804	34.16	12510	12690	12460	16480	8880	12680	12591.45	4.05	2638	13106	12892	12746	12532	12386	12820	12460	69	3800	500	9380	10	1	13864162	1757	9.11	0.94	12	0.09	1391.00	13477.00	16000	20230209	-20.81	11220	20230726	12.92	16000	-20.81	20230209	11220	12.92	20230726	16000	-20.81	20230209	11220	12.92	20230726	0.52	N	136540	500	69 억	561294	N	N	0	N	N
94	20230816	120807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12630	-50	5	-0.39	142865710	11349	32.84	12510	12690	12460	16480	8880	12680	12588.40	4.05	2335	13106	12892	12746	12532	12386	12820	12460	69	3800	500	9380	10	1	13864162	1751	9.08	0.94	12	0.08	1391.00	13477.00	16000	20230209	-21.06	11220	20230726	12.57	16000	-21.06	20230209	11220	12.57	20230726	16000	-21.06	20230209	11220	12.57	20230726	0.52	N	136540	500	69 억	561294	N	N	0	N	N
95	20230816	110802	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12640	-40	5	-0.32	111141530	8841	25.58	12510	12660	12460	16480	8880	12680	12571.15	4.05	1664	13106	12892	12746	12532	12386	12820	12460	69	3800	500	9380	10	1	13864162	1752	9.09	0.94	12	0.06	1391.00	13477.00	16000	20230209	-21.00	11220	20230726	12.66	16000	-21.00	20230209	11220	12.66	20230726	16000	-21.00	20230209	11220	12.66	20230726	0.52	N	136540	500	69 억	561294	N	N	0	N	N
96	20230816	100800	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12570	-110	5	-0.87	85303860	6797	19.67	12510	12660	12460	16480	8880	12680	12550.22	4.05	1077	13106	12892	12746	12532	12386	12820	12460	69	3800	500	9380	10	1	13864162	1743	9.04	0.93	12	0.05	1391.00	13477.00	16000	20230209	-21.44	11220	20230726	12.03	16000	-21.44	20230209	11220	12.03	20230726	16000	-21.44	20230209	11220	12.03	20230726	0.52	N	136540	500	69 억	561294	N	N	0	N	N
97	20230816	090757	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12650	-30	5	-0.24	36788230	2940	8.51	12510	12650	12460	16480	8880	12680	12513.00	4.05	454	13106	12892	12746	12532	12386	12820	12460	69	3800	500	9380	10	1	13864162	1754	9.09	0.94	12	0.02	1391.00	13477.00	16000	20230209	-20.94	11220	20230726	12.75	16000	-20.94	20230209	11220	12.75	20230726	16000	-20.94	20230209	11220	12.75	20230726	0.52	N	136540	500	69 억	561294	N	N	0	N	N
98	20230814	160749	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12680	-280	5	-2.16	437053250	34366	80.27	12960	12960	12600	16840	9080	12960	12717.61	4.01	5666	13106	13032	12916	12842	12726	13070	12880	69	3880	500	9590	10	1	13864162	1758	9.12	0.94	12	0.25	1391.00	13477.00	16000	20230209	-20.75	11220	20230726	13.01	16000	-20.75	20230209	11220	13.01	20230726	16000	-20.75	20230209	11220	13.01	20230726	0.53	N	136540	500	69 억	555741	N	N	0	N	N
99	20230814	150747	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12640	-320	5	-2.47	416742130	32760	76.52	12960	12960	12600	16840	9080	12960	12721.07	4.01	5398	13106	13032	12916	12842	12726	13070	12880	69	3880	500	9590	10	1	13864162	1752	9.09	0.94	12	0.24	1391.00	13477.00	16000	20230209	-21.00	11220	20230726	12.66	16000	-21.00	20230209	11220	12.66	20230726	16000	-21.00	20230209	11220	12.66	20230726	0.53	N	136540	500	69 억	555741	N	N	0	N	N
100	20230814	140749	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12710	-250	5	-1.93	339863780	26676	62.31	12960	12960	12610	16840	9080	12960	12740.43	4.01	3218	13106	13032	12916	12842	12726	13070	12880	69	3880	500	9590	10	1	13864162	1762	9.14	0.94	12	0.19	1391.00	13477.00	16000	20230209	-20.56	11220	20230726	13.28	16000	-20.56	20230209	11220	13.28	20230726	16000	-20.56	20230209	11220	13.28	20230726	0.53	N	136540	500	69 억	555741	N	N	0	N	N
101	20230814	130742	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12730	-230	5	-1.77	308965660	24240	56.62	12960	12960	12610	16840	9080	12960	12746.11	4.01	1754	13106	13032	12916	12842	12726	13070	12880	69	3880	500	9590	10	1	13864162	1765	9.15	0.94	12	0.17	1391.00	13477.00	16000	20230209	-20.44	11220	20230726	13.46	16000	-20.44	20230209	11220	13.46	20230726	16000	-20.44	20230209	11220	13.46	20230726	0.53	N	136540	500	69 억	555741	N	N	0	N	N
102	20230814	120747	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12680	-280	5	-2.16	259790510	20374	47.59	12960	12960	12610	16840	9080	12960	12751.08	4.01	932	13106	13032	12916	12842	12726	13070	12880	69	3880	500	9590	10	1	13864162	1758	9.12	0.94	12	0.15	1391.00	13477.00	16000	20230209	-20.75	11220	20230726	13.01	16000	-20.75	20230209	11220	13.01	20230726	16000	-20.75	20230209	11220	13.01	20230726	0.53	N	136540	500	69 억	555741	N	N	0	N	N
103	20230814	110742	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12680	-280	5	-2.16	184466750	14417	33.67	12960	12960	12680	16840	9080	12960	12795.09	4.01	-508	13106	13032	12916	12842	12726	13070	12880	69	3880	500	9590	10	1	13864162	1758	9.12	0.94	12	0.10	1391.00	13477.00	16000	20230209	-20.75	11220	20230726	13.01	16000	-20.75	20230209	11220	13.01	20230726	16000	-20.75	20230209	11220	13.01	20230726	0.53	N	136540	500	69 억	555741	N	N	0	N	N
104	20230814	100743	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12830	-130	5	-1.00	90305790	7029	16.42	12960	12960	12730	16840	9080	12960	12847.60	4.01	-592	13106	13032	12916	12842	12726	13070	12880	69	3880	500	9590	10	1	13864162	1779	9.22	0.95	12	0.05	1391.00	13477.00	16000	20230209	-19.81	11220	20230726	14.35	16000	-19.81	20230209	11220	14.35	20230726	16000	-19.81	20230209	11220	14.35	20230726	0.53	N	136540	500	69 억	555741	N	N	0	N	N
105	20230814	090742	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12740	-220	5	-1.70	19290440	1498	3.50	12960	12960	12740	16840	9080	12960	12877.46	4.01	-762	13106	13032	12916	12842	12726	13070	12880	69	3880	500	9590	10	1	13864162	1766	9.16	0.95	12	0.01	1391.00	13477.00	16000	20230209	-20.38	11220	20230726	13.55	16000	-20.38	20230209	11220	13.55	20230726	16000	-20.38	20230209	11220	13.55	20230726	0.53	N	136540	500	69 억	555741	N	N	0	N	N
106	20230811	160743	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12960	150	2	1.17	542276630	41961	120.35	12830	12990	12800	16650	8970	12810	12923.34	3.90	14511	13010	12910	12750	12650	12490	12960	12700	69	3840	500	9470	10	1	13864162	1797	9.32	0.96	12	0.30	1391.00	13477.00	16000	20230209	-19.00	11220	20230726	15.51	16000	-19.00	20230209	11220	15.51	20230726	16000	-19.00	20230209	11220	15.51	20230726	0.54	N	136540	500	69 억	541033	N	N	1	N	N
107	20230811	150739	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12910	100	2	0.78	513100240	39706	113.88	12830	12990	12800	16650	8970	12810	12922.49	3.90	13622	13010	12910	12750	12650	12490	12960	12700	69	3840	500	9470	10	1	13864162	1790	9.28	0.96	12	0.29	1391.00	13477.00	16000	20230209	-19.31	11220	20230726	15.06	16000	-19.31	20230209	11220	15.06	20230726	16000	-19.31	20230209	11220	15.06	20230726	0.54	N	136540	500	69 억	541033	N	N	1	N	N
108	20230811	140737	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12920	110	2	0.86	477451200	36948	105.97	12830	12990	12800	16650	8970	12810	12922.25	3.90	12310	13010	12910	12750	12650	12490	12960	12700	69	3840	500	9470	10	1	13864162	1791	9.29	0.96	12	0.27	1391.00	13477.00	16000	20230209	-19.25	11220	20230726	15.15	16000	-19.25	20230209	11220	15.15	20230726	16000	-19.25	20230209	11220	15.15	20230726	0.54	N	136540	500	69 억	541033	N	N	1	N	N
109	20230811	130736	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12970	160	2	1.25	412439640	31924	91.56	12830	12990	12800	16650	8970	12810	12919.42	3.90	10534	13010	12910	12750	12650	12490	12960	12700	69	3840	500	9470	10	1	13864162	1798	9.32	0.96	12	0.23	1391.00	13477.00	16000	20230209	-18.94	11220	20230726	15.60	16000	-18.94	20230209	11220	15.60	20230726	16000	-18.94	20230209	11220	15.60	20230726	0.54	N	136540	500	69 억	541033	N	N	1	N	N
110	20230811	120729	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12970	160	2	1.25	334806660	25938	74.39	12830	12990	12800	16650	8970	12810	12907.96	3.90	8959	13010	12910	12750	12650	12490	12960	12700	69	3840	500	9470	10	1	13864162	1798	9.32	0.96	12	0.19	1391.00	13477.00	16000	20230209	-18.94	11220	20230726	15.60	16000	-18.94	20230209	11220	15.60	20230726	16000	-18.94	20230209	11220	15.60	20230726	0.54	N	136540	500	69 억	541033	N	N	1	N	N
111	20230811	110730	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12930	120	2	0.94	244334620	18956	54.37	12830	12940	12800	16650	8970	12810	12889.57	3.90	6145	13010	12910	12750	12650	12490	12960	12700	69	3840	500	9470	10	1	13864162	1793	9.30	0.96	12	0.14	1391.00	13477.00	16000	20230209	-19.19	11220	20230726	15.24	16000	-19.19	20230209	11220	15.24	20230726	16000	-19.19	20230209	11220	15.24	20230726	0.54	N	136540	500	69 억	541033	N	N	1	N	N
112	20230811	100729	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12880	70	2	0.55	125711200	9769	28.02	12830	12930	12800	16650	8970	12810	12868.38	3.90	4645	13010	12910	12750	12650	12490	12960	12700	69	3840	500	9470	10	1	13864162	1786	9.26	0.96	12	0.07	1391.00	13477.00	16000	20230209	-19.50	11220	20230726	14.80	16000	-19.50	20230209	11220	14.80	20230726	16000	-19.50	20230209	11220	14.80	20230726	0.54	N	136540	500	69 억	541033	N	N	1	N	N
113	20230811	090737	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12840	30	2	0.23	7595870	592	1.70	12830	12840	12800	16650	8970	12810	12830.86	3.90	-5	13010	12910	12750	12650	12490	12960	12700	69	3840	500	9470	10	1	13864162	1780	9.23	0.95	12	0.00	1391.00	13477.00	16000	20230209	-19.75	11220	20230726	14.44	16000	-19.75	20230209	11220	14.44	20230726	16000	-19.75	20230209	11220	14.44	20230726	0.54	N	136540	500	69 억	541033	N	N	1	N	N
114	20230810	160728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12810	160	2	1.26	433673250	34023	115.34	12700	12850	12590	16440	8860	12650	12746.46	3.81	11824	12810	12730	12620	12540	12430	12675	12485	69	3790	500	9360	10	1	13864162	1776	9.21	0.95	12	0.25	1391.00	13477.00	16000	20230209	-19.94	11220	20230726	14.17	16000	-19.94	20230209	11220	14.17	20230726	16000	-19.94	20230209	11220	14.17	20230726	0.51	N	136540	500	69 억	528689	N	N	203	N	N
115	20230810	150726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12820	170	2	1.34	384375230	30159	102.24	12700	12850	12590	16440	8860	12650	12744.96	3.81	10809	12810	12730	12620	12540	12430	12675	12485	69	3790	500	9360	10	1	13864162	1777	9.22	0.95	12	0.22	1391.00	13477.00	16000	20230209	-19.88	11220	20230726	14.26	16000	-19.88	20230209	11220	14.26	20230726	16000	-19.88	20230209	11220	14.26	20230726	0.51	N	136540	500	69 억	528689	N	N	203	N	N
116	20230810	140727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12790	140	2	1.11	339803840	26679	90.44	12700	12850	12590	16440	8860	12650	12736.75	3.81	9681	12810	12730	12620	12540	12430	12675	12485	69	3790	500	9360	10	1	13864162	1773	9.19	0.95	12	0.19	1391.00	13477.00	16000	20230209	-20.06	11220	20230726	13.99	16000	-20.06	20230209	11220	13.99	20230726	16000	-20.06	20230209	11220	13.99	20230726	0.51	N	136540	500	69 억	528689	N	N	203	N	N
117	20230810	130720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12760	110	2	0.87	253089000	19908	67.49	12700	12790	12590	16440	8860	12650	12712.93	3.81	7315	12810	12730	12620	12540	12430	12675	12485	69	3790	500	9360	10	1	13864162	1769	9.17	0.95	12	0.14	1391.00	13477.00	16000	20230209	-20.25	11220	20230726	13.73	16000	-20.25	20230209	11220	13.73	20230726	16000	-20.25	20230209	11220	13.73	20230726	0.51	N	136540	500	69 억	528689	N	N	203	N	N
118	20230810	120733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12740	90	2	0.71	219751530	17293	58.62	12700	12790	12590	16440	8860	12650	12707.54	3.81	6308	12810	12730	12620	12540	12430	12675	12485	69	3790	500	9360	10	1	13864162	1766	9.16	0.95	12	0.12	1391.00	13477.00	16000	20230209	-20.38	11220	20230726	13.55	16000	-20.38	20230209	11220	13.55	20230726	16000	-20.38	20230209	11220	13.55	20230726	0.51	N	136540	500	69 억	528689	N	N	203	N	N
119	20230810	110733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12720	70	2	0.55	163017070	12844	43.54	12700	12780	12590	16440	8860	12650	12692.08	3.81	4966	12810	12730	12620	12540	12430	12675	12485	69	3790	500	9360	10	1	13864162	1764	9.14	0.94	12	0.09	1391.00	13477.00	16000	20230209	-20.50	11220	20230726	13.37	16000	-20.50	20230209	11220	13.37	20230726	16000	-20.50	20230209	11220	13.37	20230726	0.51	N	136540	500	69 억	528689	N	N	203	N	N
120	20230810	100729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12680	30	2	0.24	66041940	5219	17.69	12700	12710	12590	16440	8860	12650	12654.14	3.81	971	12810	12730	12620	12540	12430	12675	12485	69	3790	500	9360	10	1	13864162	1758	9.12	0.94	12	0.04	1391.00	13477.00	16000	20230209	-20.75	11220	20230726	13.01	16000	-20.75	20230209	11220	13.01	20230726	16000	-20.75	20230209	11220	13.01	20230726	0.51	N	136540	500	69 억	528689	N	N	203	N	N
121	20230810	090738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12650	0	3	0.00	9153570	724	2.45	12700	12700	12600	16440	8860	12650	12643.05	3.81	-223	12810	12730	12620	12540	12430	12675	12485	69	3790	500	9360	10	1	13864162	1754	9.09	0.94	12	0.01	1391.00	13477.00	16000	20230209	-20.94	11220	20230726	12.75	16000	-20.94	20230209	11220	12.75	20230726	16000	-20.94	20230209	11220	12.75	20230726	0.51	N	136540	500	69 억	528689	N	N	203	N	N
122	20230809	160727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12650	10	2	0.08	371842040	29458	53.27	12660	12700	12510	16430	8850	12640	12622.79	3.74	10223	12886	12762	12636	12512	12386	12700	12450	69	3790	500	9350	10	1	13864162	1754	9.09	0.94	12	0.21	1391.00	13477.00	16000	20230209	-20.94	11220	20230726	12.75	16000	-20.94	20230209	11220	12.75	20230726	16000	-20.94	20230209	11220	12.75	20230726	0.49	N	136540	500	69 억	518119	N	N	203	N	N
123	20230809	150719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12600	-40	5	-0.32	337424280	26737	48.35	12660	12700	12510	16430	8850	12640	12620.12	3.74	9508	12886	12762	12636	12512	12386	12700	12450	69	3790	500	9350	10	1	13864162	1747	9.06	0.93	12	0.19	1391.00	13477.00	16000	20230209	-21.25	11220	20230726	12.30	16000	-21.25	20230209	11220	12.30	20230726	16000	-21.25	20230209	11220	12.30	20230726	0.49	N	136540	500	69 억	518119	N	N	0	N	N
124	20230809	140718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12630	-10	5	-0.08	292976860	23218	41.99	12660	12700	12510	16430	8850	12640	12618.52	3.74	7770	12886	12762	12636	12512	12386	12700	12450	69	3790	500	9350	10	1	13864162	1751	9.08	0.94	12	0.17	1391.00	13477.00	16000	20230209	-21.06	11220	20230726	12.57	16000	-21.06	20230209	11220	12.57	20230726	16000	-21.06	20230209	11220	12.57	20230726	0.49	N	136540	500	69 억	518119	N	N	0	N	N
125	20230809	130734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12590	-50	5	-0.40	239565660	18973	34.31	12660	12700	12510	16430	8850	12640	12626.66	3.74	6143	12886	12762	12636	12512	12386	12700	12450	69	3790	500	9350	10	1	13864162	1745	9.05	0.93	12	0.14	1391.00	13477.00	16000	20230209	-21.31	11220	20230726	12.21	16000	-21.31	20230209	11220	12.21	20230726	16000	-21.31	20230209	11220	12.21	20230726	0.49	N	136540	500	69 억	518119	N	N	0	N	N
126	20230809	120731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12670	30	2	0.24	208391760	16502	29.84	12660	12700	12510	16430	8850	12640	12628.27	3.74	5029	12886	12762	12636	12512	12386	12700	12450	69	3790	500	9350	10	1	13864162	1757	9.11	0.94	12	0.12	1391.00	13477.00	16000	20230209	-20.81	11220	20230726	12.92	16000	-20.81	20230209	11220	12.92	20230726	16000	-20.81	20230209	11220	12.92	20230726	0.49	N	136540	500	69 억	518119	N	N	0	N	N
127	20230809	110728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12600	-40	5	-0.32	165560140	13123	23.73	12660	12700	12510	16430	8850	12640	12616.03	3.74	3845	12886	12762	12636	12512	12386	12700	12450	69	3790	500	9350	10	1	13864162	1747	9.06	0.93	12	0.09	1391.00	13477.00	16000	20230209	-21.25	11220	20230726	12.30	16000	-21.25	20230209	11220	12.30	20230726	16000	-21.25	20230209	11220	12.30	20230726	0.49	N	136540	500	69 억	518119	N	N	0	N	N
128	20230809	100716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12660	20	2	0.16	91783370	7291	13.18	12660	12680	12510	16430	8850	12640	12588.58	3.74	2630	12886	12762	12636	12512	12386	12700	12450	69	3790	500	9350	10	1	13864162	1755	9.10	0.94	12	0.05	1391.00	13477.00	16000	20230209	-20.88	11220	20230726	12.83	16000	-20.88	20230209	11220	12.83	20230726	16000	-20.88	20230209	11220	12.83	20230726	0.49	N	136540	500	69 억	518119	N	N	0	N	N
129	20230809	090720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12640	0	3	0.00	11555500	914	1.65	12660	12660	12570	16430	8850	12640	12642.78	3.74	-46	12886	12762	12636	12512	12386	12700	12450	69	3790	500	9350	10	1	13864162	1752	9.09	0.94	12	0.01	1391.00	13477.00	16000	20230209	-21.00	11220	20230726	12.66	16000	-21.00	20230209	11220	12.66	20230726	16000	-21.00	20230209	11220	12.66	20230726	0.49	N	136540	500	69 억	518119	N	N	0	N	N
130	20230808	160735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12640	80	2	0.64	696177570	55102	252.92	12730	12760	12510	16320	8800	12560	12634.34	3.79	-8068	12693	12626	12503	12436	12313	12655	12465	69	3760	500	9290	10	1	13864162	1752	9.09	0.94	12	0.40	1391.00	13477.00	16000	20230209	-21.00	11220	20230726	12.66	16000	-21.00	20230209	11220	12.66	20230726	16000	-21.00	20230209	11220	12.66	20230726	0.50	N	136540	500	69 억	524925	N	N	81	N	N
131	20230808	150726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12510	-50	5	-0.40	675444200	53455	245.36	12730	12760	12510	16320	8800	12560	12635.75	3.79	-6882	12693	12626	12503	12436	12313	12655	12465	69	3760	500	9290	10	1	13864162	1734	8.99	0.93	12	0.39	1391.00	13477.00	16000	20230209	-21.81	11220	20230726	11.50	16000	-21.81	20230209	11220	11.50	20230726	16000	-21.81	20230209	11220	11.50	20230726	0.50	N	136540	500	69 억	524925	N	N	81	N	N
132	20230808	140722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12580	20	2	0.16	583642090	46142	211.80	12730	12760	12540	16320	8800	12560	12648.83	3.79	-4350	12693	12626	12503	12436	12313	12655	12465	69	3760	500	9290	10	1	13864162	1744	9.04	0.93	12	0.33	1391.00	13477.00	16000	20230209	-21.38	11220	20230726	12.12	16000	-21.38	20230209	11220	12.12	20230726	16000	-21.38	20230209	11220	12.12	20230726	0.50	N	136540	500	69 억	524925	N	N	81	N	N
133	20230808	130714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12640	80	2	0.64	523870440	41399	190.03	12730	12760	12540	16320	8800	12560	12654.18	3.79	-3412	12693	12626	12503	12436	12313	12655	12465	69	3760	500	9290	10	1	13864162	1752	9.09	0.94	12	0.30	1391.00	13477.00	16000	20230209	-21.00	11220	20230726	12.66	16000	-21.00	20230209	11220	12.66	20230726	16000	-21.00	20230209	11220	12.66	20230726	0.50	N	136540	500	69 억	524925	N	N	81	N	N
134	20230808	120720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12630	70	2	0.56	493609810	39002	179.02	12730	12760	12540	16320	8800	12560	12656.01	3.79	-2458	12693	12626	12503	12436	12313	12655	12465	69	3760	500	9290	10	1	13864162	1751	9.08	0.94	12	0.28	1391.00	13477.00	16000	20230209	-21.06	11220	20230726	12.57	16000	-21.06	20230209	11220	12.57	20230726	16000	-21.06	20230209	11220	12.57	20230726	0.50	N	136540	500	69 억	524925	N	N	81	N	N
135	20230808	110711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12600	40	2	0.32	445527360	35189	161.52	12730	12760	12540	16320	8800	12560	12660.98	3.79	-1408	12693	12626	12503	12436	12313	12655	12465	69	3760	500	9290	10	1	13864162	1747	9.06	0.93	12	0.25	1391.00	13477.00	16000	20230209	-21.25	11220	20230726	12.30	16000	-21.25	20230209	11220	12.30	20230726	16000	-21.25	20230209	11220	12.30	20230726	0.50	N	136540	500	69 억	524925	N	N	81	N	N
136	20230808	100723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12660	100	2	0.80	358896630	28330	130.04	12730	12760	12540	16320	8800	12560	12668.43	3.79	-236	12693	12626	12503	12436	12313	12655	12465	69	3760	500	9290	10	1	13864162	1755	9.10	0.94	12	0.20	1391.00	13477.00	16000	20230209	-20.88	11220	20230726	12.83	16000	-20.88	20230209	11220	12.83	20230726	16000	-20.88	20230209	11220	12.83	20230726	0.50	N	136540	500	69 억	524925	N	N	81	N	N
137	20230808	090725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12640	80	2	0.64	88455750	6969	31.99	12730	12730	12600	16320	8800	12560	12692.75	3.79	-1077	12693	12626	12503	12436	12313	12655	12465	69	3760	500	9290	10	1	13864162	1752	9.09	0.94	12	0.05	1391.00	13477.00	16000	20230209	-21.00	11220	20230726	12.66	16000	-21.00	20230209	11220	12.66	20230726	16000	-21.00	20230209	11220	12.66	20230726	0.50	N	136540	500	69 억	524925	N	N	81	N	N
138	20230807	160719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12560	0	3	0.00	266301480	21347	113.47	12560	12570	12380	16320	8800	12560	12474.73	3.74	6722	12726	12642	12506	12422	12286	12685	12465	69	3760	500	9290	10	1	13864162	1741	9.03	0.93	12	0.15	1391.00	13477.00	16000	20230209	-21.50	11220	20230726	11.94	16000	-21.50	20230209	11220	11.94	20230726	16000	-21.50	20230209	11220	11.94	20230726	0.54	N	136540	500	69 억	518197	N	N	74	N	N
139	20230807	150719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12530	-30	5	-0.24	238699700	19146	101.77	12560	12560	12380	16320	8800	12560	12467.15	3.74	6224	12726	12642	12506	12422	12286	12685	12465	69	3760	500	9290	10	1	13864162	1737	9.01	0.93	12	0.14	1391.00	13477.00	16000	20230209	-21.69	11220	20230726	11.68	16000	-21.69	20230209	11220	11.68	20230726	16000	-21.69	20230209	11220	11.68	20230726	0.54	N	136540	500	69 억	518197	N	N	0	N	N
140	20230807	140721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12500	-60	5	-0.48	223916020	17964	95.49	12560	12560	12380	16320	8800	12560	12464.50	3.74	5569	12726	12642	12506	12422	12286	12685	12465	69	3760	500	9290	10	1	13864162	1733	8.99	0.93	12	0.13	1391.00	13477.00	16000	20230209	-21.88	11220	20230726	11.41	16000	-21.88	20230209	11220	11.41	20230726	16000	-21.88	20230209	11220	11.41	20230726	0.54	N	136540	500	69 억	518197	N	N	0	N	N
141	20230807	130715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12520	-40	5	-0.32	201540100	16178	85.99	12560	12560	12380	16320	8800	12560	12457.42	3.74	5052	12726	12642	12506	12422	12286	12685	12465	69	3760	500	9290	10	1	13864162	1736	9.00	0.93	12	0.12	1391.00	13477.00	16000	20230209	-21.75	11220	20230726	11.59	16000	-21.75	20230209	11220	11.59	20230726	16000	-21.75	20230209	11220	11.59	20230726	0.54	N	136540	500	69 억	518197	N	N	0	N	N
142	20230807	120713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12520	-40	5	-0.32	173536250	13942	74.11	12560	12560	12380	16320	8800	12560	12446.70	3.74	4795	12726	12642	12506	12422	12286	12685	12465	69	3760	500	9290	10	1	13864162	1736	9.00	0.93	12	0.10	1391.00	13477.00	16000	20230209	-21.75	11220	20230726	11.59	16000	-21.75	20230209	11220	11.59	20230726	16000	-21.75	20230209	11220	11.59	20230726	0.54	N	136540	500	69 억	518197	N	N	0	N	N
143	20230807	110709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12500	-60	5	-0.48	141408790	11367	60.42	12560	12560	12380	16320	8800	12560	12439.88	3.74	3841	12726	12642	12506	12422	12286	12685	12465	69	3760	500	9290	10	1	13864162	1733	8.99	0.93	12	0.08	1391.00	13477.00	16000	20230209	-21.88	11220	20230726	11.41	16000	-21.88	20230209	11220	11.41	20230726	16000	-21.88	20230209	11220	11.41	20230726	0.54	N	136540	500	69 억	518197	N	N	0	N	N
144	20230807	100717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12450	-110	5	-0.88	79460010	6385	33.94	12560	12560	12400	16320	8800	12560	12444.09	3.74	2123	12726	12642	12506	12422	12286	12685	12465	69	3760	500	9290	10	1	13864162	1726	8.95	0.92	12	0.05	1391.00	13477.00	16000	20230209	-22.19	11220	20230726	10.96	16000	-22.19	20230209	11220	10.96	20230726	16000	-22.19	20230209	11220	10.96	20230726	0.54	N	136540	500	69 억	518197	N	N	0	N	N
145	20230807	090715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12420	-140	5	-1.11	18573190	1493	7.94	12560	12560	12400	16320	8800	12560	12436.97	3.74	82	12726	12642	12506	12422	12286	12685	12465	69	3760	500	9290	10	1	13864162	1722	8.93	0.92	12	0.01	1391.00	13477.00	16000	20230209	-22.38	11220	20230726	10.70	16000	-22.38	20230209	11220	10.70	20230726	16000	-22.38	20230209	11220	10.70	20230726	0.54	N	136540	500	69 억	518197	N	N	0	N	N
146	20230804	160709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12560	40	2	0.32	234274260	18764	41.50	12450	12590	12370	16270	8770	12520	12485.27	3.74	-288	12873	12696	12423	12246	11973	12785	12335	69	3750	500	9260	10	1	13864162	1741	9.03	0.93	12	0.14	1391.00	13477.00	16000	20230209	-21.50	11220	20230726	11.94	16000	-21.50	20230209	11220	11.94	20230726	16000	-21.50	20230209	11220	11.94	20230726	0.62	N	136540	500	69 억	518624	N	N	0	N	N
147	20230804	150708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12540	20	2	0.16	206501780	16552	36.61	12450	12590	12370	16270	8770	12520	12475.94	3.74	-561	12873	12696	12423	12246	11973	12785	12335	69	3750	500	9260	10	1	13864162	1739	9.02	0.93	12	0.12	1391.00	13477.00	16000	20230209	-21.62	11220	20230726	11.76	16000	-21.62	20230209	11220	11.76	20230726	16000	-21.62	20230209	11220	11.76	20230726	0.62	N	136540	500	69 억	518624	N	N	0	N	N
148	20230804	140720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12520	0	3	0.00	139522410	11205	24.78	12450	12530	12370	16270	8770	12520	12451.80	3.74	-451	12873	12696	12423	12246	11973	12785	12335	69	3750	500	9260	10	1	13864162	1736	9.00	0.93	12	0.08	1391.00	13477.00	16000	20230209	-21.75	11220	20230726	11.59	16000	-21.75	20230209	11220	11.59	20230726	16000	-21.75	20230209	11220	11.59	20230726	0.62	N	136540	500	69 억	518624	N	N	0	N	N
149	20230804	130707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12440	-80	5	-0.64	105970450	8514	18.83	12450	12530	12370	16270	8770	12520	12446.61	3.74	-1323	12873	12696	12423	12246	11973	12785	12335	69	3750	500	9260	10	1	13864162	1725	8.94	0.92	12	0.06	1391.00	13477.00	16000	20230209	-22.25	11220	20230726	10.87	16000	-22.25	20230209	11220	10.87	20230726	16000	-22.25	20230209	11220	10.87	20230726	0.62	N	136540	500	69 억	518624	N	N	0	N	N
150	20230804	120706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12410	-110	5	-0.88	95932520	7705	17.04	12450	12530	12370	16270	8770	12520	12450.68	3.74	-1016	12873	12696	12423	12246	11973	12785	12335	69	3750	500	9260	10	1	13864162	1721	8.92	0.92	12	0.06	1391.00	13477.00	16000	20230209	-22.44	11220	20230726	10.61	16000	-22.44	20230209	11220	10.61	20230726	16000	-22.44	20230209	11220	10.61	20230726	0.62	N	136540	500	69 억	518624	N	N	0	N	N
151	20230804	110712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12450	-70	5	-0.56	65282760	5237	11.58	12450	12530	12420	16270	8770	12520	12465.68	3.74	-664	12873	12696	12423	12246	11973	12785	12335	69	3750	500	9260	10	1	13864162	1726	8.95	0.92	12	0.04	1391.00	13477.00	16000	20230209	-22.19	11220	20230726	10.96	16000	-22.19	20230209	11220	10.96	20230726	16000	-22.19	20230209	11220	10.96	20230726	0.62	N	136540	500	69 억	518624	N	N	0	N	N
152	20230804	100702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12500	-20	5	-0.16	55106600	4419	9.77	12450	12530	12420	16270	8770	12520	12470.38	3.74	-465	12873	12696	12423	12246	11973	12785	12335	69	3750	500	9260	10	1	13864162	1733	8.99	0.93	12	0.03	1391.00	13477.00	16000	20230209	-21.88	11220	20230726	11.41	16000	-21.88	20230209	11220	11.41	20230726	16000	-21.88	20230209	11220	11.41	20230726	0.62	N	136540	500	69 억	518624	N	N	0	N	N
153	20230804	090702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12450	-70	5	-0.56	14305780	1147	2.54	12450	12520	12450	16270	8770	12520	12472.35	3.74	-331	12873	12696	12423	12246	11973	12785	12335	69	3750	500	9260	10	1	13864162	1726	8.95	0.92	12	0.01	1391.00	13477.00	16000	20230209	-22.19	11220	20230726	10.96	16000	-22.19	20230209	11220	10.96	20230726	16000	-22.19	20230209	11220	10.96	20230726	0.62	N	136540	500	69 억	518624	N	N	0	N	N
154	20230803	160702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12520	230	2	1.87	558787470	44990	125.55	12280	12600	12150	15970	8610	12290	12420.25	3.67	9910	12756	12522	12396	12162	12036	12460	12100	69	3680	500	9090	10	1	13864162	1736	9.00	0.93	12	0.32	1391.00	13477.00	16000	20230209	-21.75	11220	20230726	11.59	16000	-21.75	20230209	11220	11.59	20230726	16000	-21.75	20230209	11220	11.59	20230726	0.75	N	136540	500	69 억	508713	N	N	12	N	N
155	20230803	150708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12540	250	2	2.03	523730000	42191	117.74	12280	12600	12150	15970	8610	12290	12413.31	3.67	9501	12756	12522	12396	12162	12036	12460	12100	69	3680	500	9090	10	1	13864162	1739	9.02	0.93	12	0.30	1391.00	13477.00	16000	20230209	-21.62	11220	20230726	11.76	16000	-21.62	20230209	11220	11.76	20230726	16000	-21.62	20230209	11220	11.76	20230726	0.75	N	136540	500	69 억	508713	N	N	12	N	N
156	20230803	140701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12560	270	2	2.20	469698070	37884	105.72	12280	12600	12150	15970	8610	12290	12398.32	3.67	8608	12756	12522	12396	12162	12036	12460	12100	69	3680	500	9090	10	1	13864162	1741	9.03	0.93	12	0.27	1391.00	13477.00	16000	20230209	-21.50	11220	20230726	11.94	16000	-21.50	20230209	11220	11.94	20230726	16000	-21.50	20230209	11220	11.94	20230726	0.75	N	136540	500	69 억	508713	N	N	12	N	N
157	20230803	130705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12400	110	2	0.90	294111030	23857	66.58	12280	12440	12150	15970	8610	12290	12328.08	3.67	4556	12756	12522	12396	12162	12036	12460	12100	69	3680	500	9090	10	1	13864162	1719	8.91	0.92	12	0.17	1391.00	13477.00	16000	20230209	-22.50	11220	20230726	10.52	16000	-22.50	20230209	11220	10.52	20230726	16000	-22.50	20230209	11220	10.52	20230726	0.75	N	136540	500	69 억	508713	N	N	12	N	N
158	20230803	120708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12360	70	2	0.57	239684850	19451	54.28	12280	12440	12150	15970	8610	12290	12322.49	3.67	3723	12756	12522	12396	12162	12036	12460	12100	69	3680	500	9090	10	1	13864162	1714	8.89	0.92	12	0.14	1391.00	13477.00	16000	20230209	-22.75	11220	20230726	10.16	16000	-22.75	20230209	11220	10.16	20230726	16000	-22.75	20230209	11220	10.16	20230726	0.75	N	136540	500	69 억	508713	N	N	12	N	N
159	20230803	110659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12300	10	2	0.08	203837660	16542	46.16	12280	12440	12150	15970	8610	12290	12322.43	3.67	3310	12756	12522	12396	12162	12036	12460	12100	69	3680	500	9090	10	1	13864162	1705	8.84	0.91	12	0.12	1391.00	13477.00	16000	20230209	-23.12	11220	20230726	9.63	16000	-23.12	20230209	11220	9.63	20230726	16000	-23.12	20230209	11220	9.63	20230726	0.75	N	136540	500	69 억	508713	N	N	12	N	N
160	20230803	100659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12380	90	2	0.73	122737650	9967	27.82	12280	12440	12150	15970	8610	12290	12314.40	3.67	2254	12756	12522	12396	12162	12036	12460	12100	69	3680	500	9090	10	1	13864162	1716	8.90	0.92	12	0.07	1391.00	13477.00	16000	20230209	-22.62	11220	20230726	10.34	16000	-22.62	20230209	11220	10.34	20230726	16000	-22.62	20230209	11220	10.34	20230726	0.75	N	136540	500	69 억	508713	N	N	12	N	N
161	20230803	090659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12290	0	3	0.00	8750860	714	1.99	12280	12330	12240	15970	8610	12290	12256.11	3.67	-569	12756	12522	12396	12162	12036	12460	12100	69	3680	500	9090	10	1	13864162	1704	8.84	0.91	12	0.01	1391.00	13477.00	16000	20230209	-23.19	11220	20230726	9.54	16000	-23.19	20230209	11220	9.54	20230726	16000	-23.19	20230209	11220	9.54	20230726	0.75	N	136540	500	69 억	508713	N	N	12	N	N
162	20230802	160703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12290	-160	5	-1.29	440116190	35724	42.55	12630	12630	12270	16180	8720	12450	12319.66	3.61	8381	12730	12590	12450	12310	12170	12520	12240	69	3730	500	9210	10	1	13864162	1704	8.84	0.91	12	0.26	1391.00	13477.00	16000	20230209	-23.19	11220	20230726	9.54	16000	-23.19	20230209	11220	9.54	20230726	16000	-23.19	20230209	11220	9.54	20230726	0.55	N	136540	500	69 억	500302	N	N	12	N	N
163	20230802	150711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12320	-130	5	-1.04	396866860	32207	38.36	12630	12630	12270	16180	8720	12450	12322.11	3.61	8119	12730	12590	12450	12310	12170	12520	12240	69	3730	500	9210	10	1	13864162	1708	8.86	0.91	12	0.23	1391.00	13477.00	16000	20230209	-23.00	11220	20230726	9.80	16000	-23.00	20230209	11220	9.80	20230726	16000	-23.00	20230209	11220	9.80	20230726	0.55	N	136540	500	69 억	500302	N	N	122	N	N
164	20230802	140704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12320	-130	5	-1.04	345026180	27996	33.35	12630	12630	12270	16180	8720	12450	12323.82	3.61	7930	12730	12590	12450	12310	12170	12520	12240	69	3730	500	9210	10	1	13864162	1708	8.86	0.91	12	0.20	1391.00	13477.00	16000	20230209	-23.00	11220	20230726	9.80	16000	-23.00	20230209	11220	9.80	20230726	16000	-23.00	20230209	11220	9.80	20230726	0.55	N	136540	500	69 억	500302	N	N	122	N	N
165	20230802	130701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12330	-120	5	-0.96	323769210	26272	31.30	12630	12630	12270	16180	8720	12450	12323.41	3.61	7776	12730	12590	12450	12310	12170	12520	12240	69	3730	500	9210	10	1	13864162	1709	8.86	0.91	12	0.19	1391.00	13477.00	16000	20230209	-22.94	11220	20230726	9.89	16000	-22.94	20230209	11220	9.89	20230726	16000	-22.94	20230209	11220	9.89	20230726	0.55	N	136540	500	69 억	500302	N	N	122	N	N
166	20230802	120655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12310	-140	5	-1.12	305259200	24772	29.51	12630	12630	12270	16180	8720	12450	12322.41	3.61	7375	12730	12590	12450	12310	12170	12520	12240	69	3730	500	9210	10	1	13864162	1707	8.85	0.91	12	0.18	1391.00	13477.00	16000	20230209	-23.06	11220	20230726	9.71	16000	-23.06	20230209	11220	9.71	20230726	16000	-23.06	20230209	11220	9.71	20230726	0.55	N	136540	500	69 억	500302	N	N	122	N	N
167	20230802	110655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12320	-130	5	-1.04	278009350	22560	26.87	12630	12630	12270	16180	8720	12450	12322.73	3.61	7316	12730	12590	12450	12310	12170	12520	12240	69	3730	500	9210	10	1	13864162	1708	8.86	0.91	12	0.16	1391.00	13477.00	16000	20230209	-23.00	11220	20230726	9.80	16000	-23.00	20230209	11220	9.80	20230726	16000	-23.00	20230209	11220	9.80	20230726	0.55	N	136540	500	69 억	500302	N	N	122	N	N
168	20230802	100657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12340	-110	5	-0.88	207833480	16872	20.10	12630	12630	12270	16180	8720	12450	12317.72	3.61	5091	12730	12590	12450	12310	12170	12520	12240	69	3730	500	9210	10	1	13864162	1711	8.87	0.92	12	0.12	1391.00	13477.00	16000	20230209	-22.88	11220	20230726	9.98	16000	-22.88	20230209	11220	9.98	20230726	16000	-22.88	20230209	11220	9.98	20230726	0.55	N	136540	500	69 억	500302	N	N	122	N	N
169	20230802	090658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12420	-30	5	-0.24	32900620	2657	3.17	12630	12630	12290	16180	8720	12450	12380.88	3.61	-233	12730	12590	12450	12310	12170	12520	12240	69	3730	500	9210	10	1	13864162	1722	8.93	0.92	12	0.02	1391.00	13477.00	16000	20230209	-22.38	11220	20230726	10.70	16000	-22.38	20230209	11220	10.70	20230726	16000	-22.38	20230209	11220	10.70	20230726	0.55	N	136540	500	69 억	500302	N	N	122	N	N
170	20230801	160658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12450	20	2	0.16	1030488000	82861	15.14	12500	12590	12310	16150	8710	12430	12436.35	3.45	20962	14350	13390	12470	11510	10590	13870	11990	69	3720	500	9190	10	1	13864162	1726	8.95	0.92	12	0.60	1391.00	13477.00	16000	20230209	-22.19	11220	20230726	10.96	16000	-22.19	20230209	11220	10.96	20230726	16000	-22.19	20230209	11220	10.96	20230726	0.57	N	136540	500	69 억	478104	N	N	102	N	N
171	20230801	150654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12480	50	2	0.40	968800720	77908	14.23	12500	12590	12310	16150	8710	12430	12435.19	3.45	21079	14350	13390	12470	11510	10590	13870	11990	69	3720	500	9190	10	1	13864162	1730	8.97	0.93	12	0.56	1391.00	13477.00	16000	20230209	-22.00	11220	20230726	11.23	16000	-22.00	20230209	11220	11.23	20230726	16000	-22.00	20230209	11220	11.23	20230726	0.57	N	136540	500	69 억	478104	N	N	0	N	N
172	20230801	140707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12470	40	2	0.32	661815870	53234	9.73	12500	12590	12310	16150	8710	12430	12432.21	3.45	9638	14350	13390	12470	11510	10590	13870	11990	69	3720	500	9190	10	1	13864162	1729	8.96	0.93	12	0.38	1391.00	13477.00	16000	20230209	-22.06	11220	20230726	11.14	16000	-22.06	20230209	11220	11.14	20230726	16000	-22.06	20230209	11220	11.14	20230726	0.57	N	136540	500	69 억	478104	N	N	0	N	N
173	20230801	130652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12560	130	2	1.05	585156320	47102	8.61	12500	12590	12310	16150	8710	12430	12423.16	3.45	8356	14350	13390	12470	11510	10590	13870	11990	69	3720	500	9190	10	1	13864162	1741	9.03	0.93	12	0.34	1391.00	13477.00	16000	20230209	-21.50	11220	20230726	11.94	16000	-21.50	20230209	11220	11.94	20230726	16000	-21.50	20230209	11220	11.94	20230726	0.57	N	136540	500	69 억	478104	N	N	0	N	N
174	20230801	120652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12480	50	2	0.40	510079850	41103	7.51	12500	12550	12310	16150	8710	12430	12409.77	3.45	7421	14350	13390	12470	11510	10590	13870	11990	69	3720	500	9190	10	1	13864162	1730	8.97	0.93	12	0.30	1391.00	13477.00	16000	20230209	-22.00	11220	20230726	11.23	16000	-22.00	20230209	11220	11.23	20230726	16000	-22.00	20230209	11220	11.23	20230726	0.57	N	136540	500	69 억	478104	N	N	0	N	N
175	20230801	110649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12450	20	2	0.16	385264330	31069	5.68	12500	12550	12310	16150	8710	12430	12400.22	3.45	4559	14350	13390	12470	11510	10590	13870	11990	69	3720	500	9190	10	1	13864162	1726	8.95	0.92	12	0.22	1391.00	13477.00	16000	20230209	-22.19	11220	20230726	10.96	16000	-22.19	20230209	11220	10.96	20230726	16000	-22.19	20230209	11220	10.96	20230726	0.57	N	136540	500	69 억	478104	N	N	0	N	N
176	20230801	100654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12380	-50	5	-0.40	318137120	25667	4.69	12500	12550	12310	16150	8710	12430	12394.71	3.45	3631	14350	13390	12470	11510	10590	13870	11990	69	3720	500	9190	10	1	13864162	1716	8.90	0.92	12	0.19	1391.00	13477.00	16000	20230209	-22.62	11220	20230726	10.34	16000	-22.62	20230209	11220	10.34	20230726	16000	-22.62	20230209	11220	10.34	20230726	0.57	N	136540	500	69 억	478104	N	N	0	N	N
177	20230801	090648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12370	-60	5	-0.48	111058760	8929	1.63	12500	12550	12360	16150	8710	12430	12438.04	3.45	394	14350	13390	12470	11510	10590	13870	11990	69	3720	500	9190	10	1	13864162	1715	8.89	0.92	12	0.06	1391.00	13477.00	16000	20230209	-22.69	11220	20230726	10.25	16000	-22.69	20230209	11220	10.25	20230726	16000	-22.69	20230209	11220	10.25	20230726	0.57	N	136540	500	69 억	478104	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History